Cardinal Health, Inc. (CAH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503C00070000 | 2024-04-22 10:16AM EDT | 70.00 | 31.50 | 27.50 | 31.70 | 0.00 | - | 20 | 10 | 356.25% |
| CAH240503C00080000 | 2024-05-02 11:53AM EDT | 80.00 | 23.00 | 18.00 | 21.60 | 0.00 | - | 30 | 73 | 277.15% |
| CAH240503C00095000 | 2024-04-30 9:36AM EDT | 95.00 | 8.30 | 2.60 | 6.30 | 0.00 | - | 1 | 2 | 181.15% |
| CAH240503C00100000 | 2024-05-02 2:17PM EDT | 100.00 | 3.25 | 0.15 | 0.30 | 0.00 | - | 3 | 27 | 25.98% |
| CAH240503C00101000 | 2024-05-02 9:57AM EDT | 101.00 | 2.75 | 0.00 | 0.55 | 0.00 | - | 136 | 91 | 56.15% |
| CAH240503C00102000 | 2024-05-02 2:55PM EDT | 102.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | 45 | 82 | 38.67% |
| CAH240503C00103000 | 2024-05-02 1:31PM EDT | 103.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 51 | 94 | 41.80% |
| CAH240503C00104000 | 2024-05-02 1:41PM EDT | 104.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 220 | 163 | 50.78% |
| CAH240503C00105000 | 2024-05-02 1:24PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 218 | 251 | 52.34% |
| CAH240503C00106000 | 2024-05-02 3:18PM EDT | 106.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 64 | 230 | 60.16% |
| CAH240503C00107000 | 2024-05-02 11:27AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 162 | 67.19% |
| CAH240503C00108000 | 2024-05-02 12:03PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 75.00% |
| CAH240503C00109000 | 2024-05-02 10:25AM EDT | 109.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 81.25% |
| CAH240503C00110000 | 2024-05-02 3:29PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 35 | 149.22% |
| CAH240503C00111000 | 2024-04-26 3:59PM EDT | 111.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 14 | 34 | 158.59% |
| CAH240503C00112000 | 2024-05-02 10:15AM EDT | 112.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 195 | 112.50% |
| CAH240503C00113000 | 2024-05-02 3:55PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 108.59% |
| CAH240503C00114000 | 2024-05-02 2:35PM EDT | 114.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 348 | 352 | 126.56% |
| CAH240503C00115000 | 2024-05-02 9:55AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 293 | 313 | 133.59% |
| CAH240503C00116000 | 2024-05-02 9:56AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 350 | 356 | 139.84% |
| CAH240503C00117000 | 2024-04-26 2:10PM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 132.81% |
| CAH240503C00118000 | 2024-05-02 9:54AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 127 | 129 | 139.06% |
| CAH240503C00120000 | 2024-04-17 3:20PM EDT | 120.00 | 0.19 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 261.13% |
| CAH240503C00122000 | 2024-05-02 10:50AM EDT | 122.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 14 | 348 | 325.78% |
| CAH240503C00124000 | 2024-05-01 2:15PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 236 | 237 | 189.84% |
| CAH240503C00126000 | 2024-04-24 3:42PM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 201.56% |
| CAH240503C00127000 | 2024-04-25 1:17PM EDT | 127.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 27 | 190.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAH240503P00085000 | 2024-04-22 1:04PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 500 | 213.67% |
| CAH240503P00087000 | 2024-05-01 9:30AM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 188.67% |
| CAH240503P00088000 | 2024-05-01 10:52AM EDT | 88.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 202 | 176.37% |
| CAH240503P00089000 | 2024-04-22 9:38AM EDT | 89.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.06% |
| CAH240503P00090000 | 2024-04-22 12:19PM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 200 | 151.56% |
| CAH240503P00093000 | 2024-04-29 12:08PM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 327 | 113.67% |
| CAH240503P00094000 | 2024-05-02 10:06AM EDT | 94.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 100.59% |
| CAH240503P00095000 | 2024-05-01 3:41PM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 87.50% |
| CAH240503P00096000 | 2024-05-02 9:32AM EDT | 96.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 4 | 53 | 66.02% |
| CAH240503P00097000 | 2024-05-02 9:32AM EDT | 97.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 42.77% |
| CAH240503P00098000 | 2024-05-02 10:50AM EDT | 98.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 25.98% |
| CAH240503P00099000 | 2024-05-03 9:55AM EDT | 99.00 | 0.20 | 0.15 | 0.60 | +0.15 | +300.00% | 4 | 90 | 38.28% |
| CAH240503P00100000 | 2024-05-03 9:57AM EDT | 100.00 | 0.55 | 0.45 | 0.70 | +0.50 | +1,000.00% | 4 | 148 | 16.02% |
| CAH240503P00101000 | 2024-05-03 9:35AM EDT | 101.00 | 0.60 | 1.30 | 2.40 | +0.51 | +566.67% | 1 | 277 | 70.61% |
| CAH240503P00102000 | 2024-05-03 9:33AM EDT | 102.00 | 1.00 | 2.10 | 3.50 | +0.85 | +566.67% | 44 | 148 | 92.48% |
| CAH240503P00103000 | 2024-05-03 9:41AM EDT | 103.00 | 2.70 | 2.00 | 3.70 | +2.20 | +440.00% | 2 | 242 | 51.37% |
| CAH240503P00104000 | 2024-05-02 9:48AM EDT | 104.00 | 1.84 | 4.00 | 6.30 | 0.00 | - | 14 | 76 | 99.71% |
| CAH240503P00105000 | 2024-05-02 3:28PM EDT | 105.00 | 1.80 | 3.60 | 7.70 | 0.00 | - | 31 | 94 | 63.28% |
| CAH240503P00106000 | 2024-05-01 2:09PM EDT | 106.00 | 4.20 | 4.60 | 8.40 | 0.00 | - | 6 | 18 | 202.54% |
| CAH240503P00107000 | 2024-05-01 2:09PM EDT | 107.00 | 5.00 | 5.40 | 9.40 | 0.00 | - | 24 | 6 | 216.50% |
| CAH240503P00108000 | 2024-04-19 10:52AM EDT | 108.00 | 3.40 | 6.50 | 10.40 | 0.00 | - | 2 | 2 | 230.08% |
| CAH240503P00109000 | 2024-04-23 9:57AM EDT | 109.00 | 7.20 | 7.60 | 11.30 | 0.00 | - | 16 | 8 | 237.21% |
| CAH240503P00110000 | 2024-05-02 3:53PM EDT | 110.00 | 6.87 | 8.50 | 12.30 | 0.00 | - | 29 | 29 | 249.81% |
| CAH240503P00111000 | 2024-05-02 10:44AM EDT | 111.00 | 5.30 | 9.60 | 13.40 | 0.00 | - | 1 | 8 | 268.36% |
| CAH240503P00112000 | 2024-04-09 9:56AM EDT | 112.00 | 5.60 | 10.60 | 14.40 | 0.00 | - | - | 7 | 280.37% |
| CAH240503P00114000 | 2024-04-03 10:10AM EDT | 114.00 | 4.60 | 12.50 | 16.50 | 0.00 | - | 48 | 48 | 310.06% |
© 2024 Yahoo. All rights reserved.